GraniteShares 2x Long NVDA Daily ETF (NVDL)
NasdaqGM - NasdaqGM 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權範圍2024年8月2日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDL240802C00040000 | 2024-06-25 12:39PM EDT | 40.00 | 32.40 | 31.60 | 34.20 | 0.00 | - | 3 | 5 | 164.75% |
| NVDL240802C00050000 | 2024-07-03 11:25AM EDT | 50.00 | 22.50 | 22.20 | 24.80 | 0.00 | - | 1 | 20 | 129.83% |
| NVDL240802C00055000 | 2024-06-26 11:01AM EDT | 55.00 | 18.19 | 17.90 | 20.50 | 0.00 | - | 6 | 8 | 119.82% |
| NVDL240802C00060000 | 2024-07-02 3:42PM EDT | 60.00 | 12.40 | 14.10 | 16.20 | 0.00 | - | 2 | 18 | 110.45% |
| NVDL240802C00065000 | 2024-07-05 2:18PM EDT | 65.00 | 12.54 | 10.70 | 12.80 | +1.44 | +12.97% | 15 | 58 | 106.35% |
| NVDL240802C00066000 | 2024-07-05 2:51PM EDT | 66.00 | 11.83 | 10.10 | 11.90 | +4.63 | +64.31% | 1 | 0 | 103.78% |
| NVDL240802C00067000 | 2024-07-05 10:07AM EDT | 67.00 | 11.90 | 9.60 | 11.40 | +0.40 | +3.48% | 2 | 12 | 104.52% |
| NVDL240802C00068000 | 2024-06-27 1:48PM EDT | 68.00 | 10.60 | 9.00 | 10.80 | 0.00 | - | 2 | 10 | 103.59% |
| NVDL240802C00068500 | 2024-07-05 12:38PM EDT | 68.50 | 10.70 | 8.70 | 10.80 | +3.48 | +48.20% | 2 | 11 | 105.03% |
| NVDL240802C00069000 | 2024-07-03 10:47AM EDT | 69.00 | 7.50 | 8.50 | 10.30 | 0.00 | - | 1 | 1 | 103.74% |
| NVDL240802C00069500 | 2024-07-02 9:30AM EDT | 69.50 | 6.90 | 8.20 | 10.90 | 0.00 | - | 1 | 1 | 109.01% |
| NVDL240802C00070000 | 2024-07-03 11:59AM EDT | 70.00 | 9.70 | 8.10 | 10.20 | 0.00 | - | 30 | 89 | 106.91% |
| NVDL240802C00070500 | 2024-06-25 10:23AM EDT | 70.50 | 8.00 | 7.80 | 10.20 | 0.00 | - | - | 0 | 108.03% |
| NVDL240802C00071000 | 2024-07-03 11:02AM EDT | 71.00 | 7.90 | 7.50 | 9.20 | 0.00 | - | 2 | 13 | 102.56% |
| NVDL240802C00071500 | 2024-06-28 1:32PM EDT | 71.50 | 8.00 | 7.30 | 9.20 | 0.00 | - | 2 | 2 | 104.22% |
| NVDL240802C00072000 | 2024-07-03 11:15AM EDT | 72.00 | 5.90 | 7.10 | 9.00 | 0.00 | - | 10 | 111 | 104.52% |
| NVDL240802C00072500 | 2024-06-28 10:36AM EDT | 72.50 | 9.60 | 6.80 | 9.30 | 0.00 | - | 3 | 5 | 107.35% |
| NVDL240802C00073000 | 2024-07-05 1:40PM EDT | 73.00 | 8.60 | 6.70 | 8.50 | +0.60 | +7.50% | 1 | 15 | 104.27% |
| NVDL240802C00073500 | 2024-07-05 3:46PM EDT | 73.50 | 7.50 | 6.60 | 8.70 | -4.50 | -37.50% | 2 | 40 | 107.59% |
| NVDL240802C00074000 | 2024-07-05 2:22PM EDT | 74.00 | 7.80 | 6.30 | 8.10 | +1.00 | +14.71% | 4 | 16 | 104.44% |
| NVDL240802C00074500 | 2024-07-05 2:22PM EDT | 74.50 | 7.55 | 6.10 | 8.80 | -0.60 | -7.36% | 2 | 61 | 110.21% |
| NVDL240802C00075000 | 2024-07-05 9:45AM EDT | 75.00 | 6.80 | 5.90 | 8.20 | -0.40 | -5.56% | 6 | 83 | 107.57% |
| NVDL240802C00075500 | 2024-06-25 11:39AM EDT | 75.50 | 7.24 | 5.50 | 7.60 | 0.00 | - | 1 | 3 | 103.59% |
| NVDL240802C00076000 | 2024-07-05 12:07PM EDT | 76.00 | 6.50 | 5.40 | 7.90 | +0.10 | +1.56% | 1 | 7 | 107.25% |
| NVDL240802C00076500 | 2024-06-14 10:59AM EDT | 76.50 | 12.59 | 5.20 | 6.60 | 0.00 | - | 2 | 1 | 99.93% |
| NVDL240802C00077000 | 2024-07-05 1:06PM EDT | 77.00 | 6.10 | 5.00 | 7.10 | +1.55 | +34.07% | 2 | 11 | 104.15% |
| NVDL240802C00077500 | 2024-06-21 9:37AM EDT | 77.50 | 9.75 | 4.90 | 7.10 | 0.00 | - | 1 | 44 | 105.74% |
| NVDL240802C00078000 | 2024-07-05 3:38PM EDT | 78.00 | 5.55 | 5.00 | 6.00 | +1.95 | +54.17% | 32 | 82 | 101.44% |
| NVDL240802C00079000 | 2024-07-02 9:42AM EDT | 79.00 | 3.45 | 4.40 | 6.30 | 0.00 | - | 6 | 18 | 103.71% |
| NVDL240802C00079500 | 2024-07-03 10:55AM EDT | 79.50 | 4.20 | 4.30 | 6.80 | 0.00 | - | 11 | 10 | 108.37% |
| NVDL240802C00080000 | 2024-07-05 3:52PM EDT | 80.00 | 5.50 | 4.50 | 6.60 | -0.20 | -3.51% | 3 | 142 | 110.40% |
| NVDL240802C00081000 | 2024-06-26 9:40AM EDT | 81.00 | 6.62 | 3.80 | 6.40 | 0.00 | - | 4 | 22 | 108.37% |
| NVDL240802C00081500 | 2024-07-02 9:30AM EDT | 81.50 | 3.00 | 3.70 | 6.20 | 0.00 | - | 3 | 3 | 108.28% |
| NVDL240802C00082000 | 2024-07-03 12:18PM EDT | 82.00 | 4.50 | 3.50 | 6.10 | 0.00 | - | 70 | 74 | 108.15% |
| NVDL240802C00083000 | 2024-07-03 12:11PM EDT | 83.00 | 3.53 | 3.20 | 5.80 | 0.00 | - | 4 | 61 | 107.72% |
| NVDL240802C00084000 | 2024-07-03 12:19PM EDT | 84.00 | 3.43 | 2.95 | 5.50 | 0.00 | - | 2 | 36 | 107.42% |
| NVDL240802C00085000 | 2024-07-03 9:43AM EDT | 85.00 | 0.10 | 2.75 | 4.00 | 0.00 | - | 1 | 243 | 98.75% |
| NVDL240802C00086000 | 2024-07-03 11:22AM EDT | 86.00 | 2.85 | 2.45 | 5.00 | 0.00 | - | 1 | 3 | 107.01% |
| NVDL240802C00088000 | 2024-07-05 9:58AM EDT | 88.00 | 3.04 | 2.15 | 3.90 | +0.71 | +30.47% | 6 | 4 | 102.83% |
| NVDL240802C00089000 | 2024-07-05 10:58AM EDT | 89.00 | 2.60 | 2.10 | 3.60 | -9.10 | -77.78% | 3 | 1 | 103.03% |
| NVDL240802C00090000 | 2024-07-05 12:19PM EDT | 90.00 | 2.90 | 2.00 | 2.90 | +0.08 | +2.84% | 9 | 256 | 99.41% |
| NVDL240802C00091000 | 2024-07-05 12:19PM EDT | 91.00 | 2.70 | 1.80 | 3.10 | +0.20 | +8.00% | 10 | 13 | 102.12% |
| NVDL240802C00092000 | 2024-07-03 10:55AM EDT | 92.00 | 1.80 | 1.65 | 3.30 | 0.00 | - | 7 | 12 | 105.18% |
| NVDL240802C00093000 | 2024-06-25 12:03PM EDT | 93.00 | 3.80 | 1.55 | 3.20 | 0.00 | - | 4 | 2 | 106.06% |
| NVDL240802C00094000 | 2024-06-24 11:02AM EDT | 94.00 | 2.73 | 1.35 | 2.95 | 0.00 | - | - | 3 | 104.64% |
| NVDL240802C00095000 | 2024-06-27 9:33AM EDT | 95.00 | 2.55 | 1.15 | 2.90 | 0.00 | - | 4 | 12 | 104.83% |
| NVDL240802C00099000 | 2024-07-01 2:06PM EDT | 99.00 | 1.60 | 0.75 | 2.35 | 0.00 | - | 2 | 3 | 104.61% |
| NVDL240802C00100000 | 2024-07-05 3:41PM EDT | 100.00 | 1.19 | 0.95 | 1.60 | -0.16 | -11.85% | 52 | 97 | 100.73% |
| NVDL240802C00105000 | 2024-06-28 3:37PM EDT | 105.00 | 1.22 | 0.35 | 1.50 | 0.00 | - | 49 | 1,141 | 101.56% |
| NVDL240802C00110000 | 2024-06-28 3:52PM EDT | 110.00 | 0.90 | 0.40 | 0.95 | -0.05 | -5.26% | 1 | 44 | 102.44% |
| NVDL240802C00115000 | 2024-06-27 3:28PM EDT | 115.00 | 0.90 | 0.15 | 1.85 | 0.00 | - | 4 | 280 | 120.51% |
| NVDL240802C00120000 | 2024-06-28 3:49PM EDT | 120.00 | 0.71 | 0.10 | 1.55 | 0.00 | - | 18 | 18 | 122.71% |
| NVDL240802C00125000 | 2024-07-03 12:46PM EDT | 125.00 | 0.37 | 0.05 | 1.55 | 0.00 | - | 3 | 19 | 128.91% |
認沽盤範圍2024年8月2日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDL240802P00040000 | 2024-07-03 11:50AM EDT | 40.00 | 0.33 | 0.05 | 0.50 | 0.00 | - | 10 | 54 | 122.07% |
| NVDL240802P00045000 | 2024-07-05 11:33AM EDT | 45.00 | 0.52 | 0.25 | 0.60 | +0.07 | +15.56% | 1 | 30 | 109.86% |
| NVDL240802P00050000 | 2024-07-05 3:53PM EDT | 50.00 | 0.65 | 0.60 | 0.80 | -0.23 | -26.14% | 20 | 25 | 100.49% |
| NVDL240802P00055000 | 2024-07-05 3:59PM EDT | 55.00 | 1.25 | 1.25 | 1.50 | -0.05 | -3.85% | 50 | 99 | 97.80% |
| NVDL240802P00060000 | 2024-07-05 3:58PM EDT | 60.00 | 2.21 | 2.30 | 2.45 | -0.09 | -3.91% | 132 | 267 | 94.09% |
| NVDL240802P00065000 | 2024-07-05 1:57PM EDT | 65.00 | 3.57 | 3.20 | 4.30 | -1.93 | -35.09% | 8 | 37 | 89.40% |
| NVDL240802P00066000 | 2024-07-03 12:19PM EDT | 66.00 | 4.05 | 3.10 | 5.40 | 0.00 | - | 5 | 4 | 90.87% |
| NVDL240802P00067000 | 2024-07-02 11:05AM EDT | 67.00 | 6.69 | 3.20 | 5.70 | 0.00 | - | 5 | 8 | 87.72% |
| NVDL240802P00068000 | 2024-07-05 2:53PM EDT | 68.00 | 4.90 | 3.70 | 6.10 | +0.18 | +3.81% | 2 | 11 | 87.82% |
| NVDL240802P00068500 | 2024-07-01 1:55PM EDT | 68.50 | 7.27 | 3.90 | 6.40 | 0.00 | - | 1 | 1 | 88.06% |
| NVDL240802P00069000 | 2024-07-05 1:20PM EDT | 69.00 | 4.25 | 4.70 | 6.60 | -1.89 | -30.78% | 4 | 31 | 91.58% |
| NVDL240802P00070000 | 2024-07-05 3:52PM EDT | 70.00 | 6.00 | 5.10 | 6.60 | -1.62 | -21.26% | 6 | 91 | 87.67% |
| NVDL240802P00070500 | 2024-07-03 10:55AM EDT | 70.50 | 7.10 | 4.80 | 7.30 | 0.00 | - | 1 | 7 | 86.96% |
| NVDL240802P00071000 | 2024-06-26 10:10AM EDT | 71.00 | 8.10 | 5.30 | 7.40 | 0.00 | - | 2 | 2 | 87.48% |
| NVDL240802P00072000 | 2024-07-05 2:53PM EDT | 72.00 | 7.05 | 5.50 | 8.80 | -2.35 | -25.00% | 1 | 2 | 90.82% |
| NVDL240802P00073000 | 2024-07-05 3:17PM EDT | 73.00 | 7.42 | 6.90 | 8.90 | -2.48 | -25.05% | 1 | 5 | 93.21% |
| NVDL240802P00073500 | 2024-07-05 2:57PM EDT | 73.50 | 7.60 | 6.70 | 8.40 | -0.20 | -2.56% | 2 | 1 | 85.01% |
| NVDL240802P00074000 | 2024-06-25 10:09AM EDT | 74.00 | 12.60 | 7.20 | 9.40 | 0.00 | - | 10 | 12 | 90.84% |
| NVDL240802P00074500 | 2024-06-20 1:07PM EDT | 74.50 | 8.20 | 7.30 | 9.70 | 0.00 | - | 5 | 6 | 89.55% |
| NVDL240802P00075000 | 2024-07-01 11:53AM EDT | 75.00 | 8.34 | 7.00 | 10.00 | -2.93 | -26.00% | 3 | 14 | 85.62% |
| NVDL240802P00075500 | 2024-06-25 10:21AM EDT | 75.50 | 14.18 | 7.60 | 10.20 | 0.00 | - | - | 1 | 86.74% |
| NVDL240802P00076000 | 2024-07-01 11:01AM EDT | 76.00 | 12.63 | 7.60 | 10.50 | 0.00 | - | 10 | 12 | 84.59% |
| NVDL240802P00077000 | 2024-06-13 2:30PM EDT | 77.00 | 9.30 | 8.40 | 11.50 | 0.00 | - | 4 | 0 | 87.84% |
| NVDL240802P00077500 | 2024-06-20 9:43AM EDT | 77.50 | 5.79 | 8.80 | 10.90 | 0.00 | - | - | 2 | 82.18% |
| NVDL240802P00078000 | 2024-07-02 12:19PM EDT | 78.00 | 13.42 | 9.10 | 11.90 | 0.00 | - | 2 | 5 | 86.28% |
| NVDL240802P00079000 | 2024-06-24 3:17PM EDT | 79.00 | 17.99 | 9.60 | 11.90 | 0.00 | - | 8 | 8 | 80.35% |
| NVDL240802P00079500 | 2024-06-17 9:54AM EDT | 79.50 | 10.50 | 10.00 | 12.90 | 0.00 | - | - | 5 | 85.03% |
| NVDL240802P00080000 | 2024-07-02 12:29PM EDT | 80.00 | 15.00 | 10.30 | 13.00 | 0.00 | - | 4 | 205 | 82.89% |
| NVDL240802P00081500 | 2024-06-20 12:20PM EDT | 81.50 | 9.20 | 11.50 | 14.20 | 0.00 | - | - | 3 | 84.23% |
| NVDL240802P00082000 | 2024-06-26 9:54AM EDT | 82.00 | 14.50 | 11.80 | 14.10 | 0.00 | - | 200 | 114 | 80.27% |
| NVDL240802P00083000 | 2024-06-26 3:49PM EDT | 83.00 | 17.35 | 12.40 | 14.80 | 0.00 | - | 1 | 1 | 78.47% |
| NVDL240802P00085000 | 2024-06-20 10:09AM EDT | 85.00 | 14.91 | 13.90 | 16.40 | +5.10 | +51.99% | 6 | 6 | 77.66% |
| NVDL240802P00088000 | 2024-06-20 3:06PM EDT | 88.00 | 16.10 | 16.30 | 18.80 | 0.00 | - | - | 4 | 75.59% |
| NVDL240802P00100000 | 2024-06-17 9:43AM EDT | 100.00 | 23.00 | 26.70 | 29.50 | 0.00 | - | - | 6 | 102.20% |
| NVDL240802P00105000 | 2024-06-26 3:49PM EDT | 105.00 | 36.05 | 31.70 | 34.20 | 0.00 | - | 1 | 1 | 104.64% |
| NVDL240802P00120000 | 2024-06-17 9:39AM EDT | 120.00 | 38.40 | 46.10 | 48.80 | 0.00 | - | - | 1 | 116.26% |
